Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.00	13.04	12.76	12.90	213,959	+0.13(+1.05%)
Aug 30, 2007	12.86	12.93	12.51	12.76	121,326	-0.10(-0.80%)
Aug 29, 2007	12.82	12.96	12.75	12.86	300,821	+0.12(+0.91%)
Aug 28, 2007	13.06	13.16	12.75	12.75	165,927	-0.49(-3.68%)
Aug 27, 2007	13.31	13.32	13.10	13.24	160,157	-0.12(-0.91%)
Aug 24, 2007	13.21	13.36	13.07	13.36	176,219	+0.10(+0.77%)
Aug 23, 2007	13.76	13.76	13.16	13.25	242,185	-0.46(-3.37%)
Aug 22, 2007	13.70	13.91	13.46	13.72	347,137	+0.23(+1.71%)
Aug 21, 2007	13.39	13.68	13.34	13.49	239,690	+0.07(+0.53%)
Aug 20, 2007	13.47	13.59	12.99	13.41	347,917	-0.10(-0.76%)
Aug 17, 2007	13.21	13.90	13.02	13.52	470,179	+0.85(+6.73%)
Aug 16, 2007	11.76	13.12	11.76	12.66	499,809	+0.85(+7.16%)
Aug 15, 2007	11.81	12.31	11.74	11.82	204,914	+0.03(+0.27%)
Aug 14, 2007	11.99	12.12	11.79	11.79	111,034	-0.19(-1.55%)
Aug 13, 2007	12.63	12.82	11.97	11.97	295,051	-0.66(-5.23%)
Aug 10, 2007	11.97	12.78	11.91	12.63	431,349	+0.47(+3.85%)
Aug 09, 2007	12.27	12.56	12.06	12.16	448,503	-0.33(-2.67%)
Aug 08, 2007	11.79	12.81	11.79	12.50	696,302	+0.84(+7.21%)
Aug 07, 2007	11.59	11.80	11.16	11.66	316,416	+0.07(+0.61%)
Aug 06, 2007	10.65	11.62	10.65	11.59	529,907	+0.61(+5.55%)
Aug 03, 2007	11.14	11.62	10.98	10.98	257,780	-0.64(-5.52%)
Aug 02, 2007	11.56	11.81	11.50	11.62	247,643	+0.11(+0.95%)
Aug 01, 2007	11.48	11.64	11.27	11.51	311,581	-0.03(-0.22%)
Jul 31, 2007	11.62	11.77	11.46	11.54	411,075	-0.08(-0.72%)
Jul 30, 2007	11.54	11.67	11.41	11.62	373,024	+0.08(+0.72%)
Jul 27, 2007	11.55	11.71	11.32	11.54	392,830	-0.06(-0.50%)
Jul 26, 2007	11.56	11.73	11.44	11.59	722,034	-0.18(-1.52%)
Jul 25, 2007	11.66	11.79	11.44	11.77	361,796	+0.19(+1.60%)
Jul 24, 2007	11.86	11.92	11.54	11.59	355,558	-0.35(-2.90%)
Jul 23, 2007	11.95	12.05	11.91	11.93	151,580	-0.01(-0.11%)
Jul 20, 2007	12.30	12.32	11.86	11.95	364,135	-0.38(-3.07%)
Jul 19, 2007	12.29	12.66	12.25	12.32	179,806	+0.12(+1.00%)
Jul 18, 2007	12.21	12.36	12.02	12.20	247,019	-0.14(-1.14%)
Jul 17, 2007	12.36	12.46	12.30	12.34	139,884	+0.03(+0.21%)
Jul 16, 2007	12.48	12.52	12.28	12.32	118,051	-0.22(-1.79%)
Jul 13, 2007	12.68	12.68	12.51	12.54	66,121	-0.12(-0.96%)
Jul 12, 2007	12.44	12.66	12.41	12.66	142,847	+0.29(+2.38%)
Jul 11, 2007	12.43	12.44	12.28	12.37	202,574	-0.04(-0.36%)
Jul 10, 2007	12.70	12.70	12.38	12.41	295,987	-0.33(-2.62%)
Jul 09, 2007	12.86	12.90	12.68	12.75	189,943	-0.11(-0.85%)
Jul 06, 2007	12.90	12.95	12.84	12.86	96,375	-0.06(-0.50%)
Jul 05, 2007	13.07	13.19	12.81	12.92	247,019	-0.12(-0.89%)
Jul 03, 2007	12.97	13.04	12.90	13.04	99,338	+0.10(+0.79%)
Jul 02, 2007	12.93	12.97	12.81	12.93	80,312	+0.10(+0.75%)
Jun 29, 2007	13.05	13.19	12.82	12.84	161,405	-0.21(-1.62%)
Jun 28, 2007	12.94	13.18	12.82	13.05	220,820	+0.12(+0.89%)
Jun 27, 2007	12.62	12.97	12.59	12.93	169,982	+0.21(+1.66%)
Jun 26, 2007	12.71	12.93	12.69	12.72	219,729	+0.08(+0.66%)
Jun 25, 2007	12.82	12.93	12.59	12.64	201,795	-0.18(-1.40%)
Jun 22, 2007	12.84	12.90	12.71	12.82	531,311	-0.05(-0.40%)
Jun 21, 2007	12.91	12.95	12.73	12.87	220,664	-0.12(-0.89%)
Jun 20, 2007	13.19	13.23	12.92	12.99	265,577	-0.17(-1.27%)
Jun 19, 2007	13.03	13.18	12.95	13.15	237,351	+0.04(+0.29%)
Jun 18, 2007	13.13	13.25	13.07	13.11	248,267	-0.04(-0.29%)
Jun 15, 2007	13.17	13.25	13.02	13.15	627,686	+0.28(+2.19%)
Jun 14, 2007	12.90	13.02	12.84	12.87	470,647	-0.05(-0.40%)
Jun 13, 2007	12.83	12.97	12.65	12.92	164,835	+0.08(+0.65%)
Jun 12, 2007	12.95	13.07	12.79	12.84	235,635	-0.21(-1.62%)
Jun 11, 2007	13.06	13.19	12.84	13.05	95,751	-0.06(-0.44%)
Jun 08, 2007	12.89	13.15	12.88	13.11	265,733	+0.19(+1.49%)
Jun 07, 2007	12.95	13.02	12.82	12.91	155,479	-0.10(-0.79%)
Jun 06, 2007	13.12	13.13	12.91	13.02	173,412	-0.21(-1.55%)
Jun 05, 2007	13.27	13.34	13.16	13.22	276,805	-0.14(-1.06%)
Jun 04, 2007	13.40	13.44	13.26	13.36	68,772	-0.06(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.